Tổng Công ty Vật liệu Xây dựng số 1 - CTCP (fic)

21.50
-1.10
(-4.87%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-02-23) 		5.70 34.34% 463,800 -1,000 -0.0
15.80
27
21.50
2 tháng
(2026-01-19) 		6.20 38.51% 673,800 -1,000 -0.0
15.20
27
21.50
3 tháng
(2025-12-18) 		4 21.86% 1,112,600 -1,000 -0.0
14.50
27
21.50
6 tháng
(2025-09-19) 		8.20 58.16% 2,136,400 -2,000 -0.0
12.40
27
21.50
12 tháng
(2025-03-24) 		6.68 42.76% 3,879,000 -2,000 -0.0
11.12
27
21.50
24 tháng
(2024-03-28) 		10.52 89.37% 5,969,869 -2,000 -0.0
11.12
27
21.50
36 tháng
(2023-04-03) 		-1.07 -4.59% 8,338,658 4,000 0.1
10.58
36.96
21.50
60 tháng
(2021-04-13) 		13.97 167.55% 16,384,782 4,000 0.1
7.61
38.05
21.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/05/2021
7.97
 3,900 7.97 7.97 7.25 0 0 0
10/05/2021
7.97
 700 8.24 8.24 7.70 0 0 0
07/05/2021
8.24
 3,500 8.33 8.43 7.25 0 0 0
06/05/2021
8.33
 14,718 8.06 8.33 7.97 0 0 0
05/05/2021
8.06
 16,009 7.79 8.06 6.79 0 0 0
04/05/2021
7.79
 600 7.97 7.97 7.79 0 0 0
29/04/2021
7.97
 411 7.88 8.15 7.97 0 0 0
28/04/2021
7.88
 6,800 8.15 8.15 7.88 0 0 0
27/04/2021
8.15
 1,200 8.33 8.52 8.15 0 0 0
26/04/2021
8.33
 11,100 8.06 8.61 7.79 0 0 0
23/04/2021
8.06
 10,100 8.24 8.24 7.79 0 0 0
22/04/2021
8.24
 1,600 8.15 8.24 7.97 0 0 0
20/04/2021
8.15
 4,500 8.06 8.24 7.79 0 0 0
19/04/2021
8.06
 12,938 8.15 8.15 7.70 0 0 0
16/04/2021
8.15
 7,365 8.52 8.61 8.15 0 0 0
15/04/2021
8.52
 21,000 8.61 8.61 8.43 0 0 0
14/04/2021
8.61
 3,700 8.33 8.61 8.52 0 0 0
13/04/2021
8.33
 7,600 8.70 8.70 8.33 0 0 0
12/04/2021
8.70
 18,700 8.61 8.70 8.43 0 0 0
09/04/2021
8.61
 10,200 8.61 8.79 8.61 0 0 0
08/04/2021
8.61
 6,600 8.43 8.88 8.52 0 0 0
07/04/2021
8.43
 9,500 8.79 8.79 8.43 0 0 0
06/04/2021
8.79
 500 9.24 9.24 8.33 0 0 0
05/04/2021
9.24
 15,800 8.70 9.24 8.15 0 0 0
02/04/2021
8.70
 5,345 9.15 9.15 8.70 0 0 0
01/04/2021
9.15
 49,800 8.33 9.42 8.52 0 0 0
31/03/2021
8.33
 14,800 8.52 8.52 8.15 0 0 0
30/03/2021
8.52
 9,400 8.43 8.88 8.15 0 0 0
29/03/2021
8.43
 5,400 8.97 8.97 8.15 0 0 0
26/03/2021
8.97
 0 8.88 8.97 8.97 0 0 0
25/03/2021
8.88
 6,800 9.15 9.15 8.70 0 0 0
24/03/2021
9.15
 27,898 9.69 9.69 9.06 0 0 0
23/03/2021
9.69
 42,497 10.33 10.33 9.06 0 0 0
22/03/2021
10.33
 27,100 9.60 10.33 9.60 0 0 0
19/03/2021
9.60
 46,900 9.42 10.33 9.06 0 10,000 -0.1
18/03/2021
9.42
 168,400 8.15 9.42 7.79 0 0 0
17/03/2021
8.15
 18,500 8.33 8.61 8.15 0 0 0
16/03/2021
8.33
 17,000 8.79 8.79 8.15 0 0 0
15/03/2021
8.79
 65,900 7.70 8.79 7.70 0 0 0
12/03/2021
7.70
 66,900 8.06 8.15 7.70 0 0 0
11/03/2021
8.06
 33,700 7.61 8.15 7.61 0 0 0
10/03/2021
7.61
 11,600 7.52 7.97 7.52 0 0 0
09/03/2021
7.52
 11,200 7.16 7.70 7.43 0 0 0
08/03/2021
7.16
 900 7.25 8.15 7.16 0 0 0
05/03/2021
7.25
 4,400 7.25 7.52 7.25 0 0 0
04/03/2021
7.25
 24,500 7.34 7.34 7.07 0 0 0
03/03/2021
7.34
 16,600 7.25 7.34 7.16 0 0 0
02/03/2021
7.25
 6,100 7.16 8.15 7.25 0 0 0
01/03/2021
7.16
 1,700 7.43 7.43 7.16 0 0 0
26/02/2021
7.43
 100 7.25 7.43 7.43 0 0 0
25/02/2021
7.25
 500 7.61 7.61 6.89 0 0 0
24/02/2021
7.61
 1,200 7.16 7.61 7.16 0 0 0
23/02/2021
7.16
 900 6.98 7.16 6.98 0 0 0
22/02/2021
6.98
 7,900 7.16 8.24 6.98 0 0 0
19/02/2021
7.16
 900 7.16 8.24 7.16 0 0 0
18/02/2021
7.16
 14,600 7.16 8.33 7.16 0 0 0
17/02/2021
7.16
 7,500 7.70 7.79 7.16 0 0 0
09/02/2021
7.70
 300 7.70 8.79 7.70 0 0 0
08/02/2021
7.70
 600 7.61 9.42 7.70 0 0 0
05/02/2021
7.61
 12,800 7.61 9.06 7.61 0 0 0
04/02/2021
7.61
 300 8.61 8.61 7.61 0 0 0
03/02/2021
8.61
 100 7.70 8.61 8.61 0 0 0
02/02/2021
7.70
 400 8.15 8.15 7.07 0 0 0
01/02/2021
8.15
 1,100 8.15 9.06 8.15 0 0 0
29/01/2021
8.15
 100 6.79 8.15 8.15 0 0 0
28/01/2021
6.79
 5,400 7.25 8.15 6.79 0 0 0
27/01/2021
7.25
 2,800 7.61 7.88 7.25 0 0 0
26/01/2021
7.61
 23,200 7.61 8.70 7.61 0 0 0
25/01/2021
7.61
 2,400 6.79 7.88 7.52 0 0 0
22/01/2021
6.79
 4,500 6.61 6.89 6.79 0 0 0
21/01/2021
6.61
 14,800 7.61 8.70 6.61 0 0 0
20/01/2021
7.61
 27,400 7.70 7.70 7.61 0 0 0
19/01/2021
7.70
 800 7.79 7.79 7.70 0 0 0
18/01/2021
7.79
 4,700 7.88 7.88 7.70 0 0 0
15/01/2021
7.88
 1,500 7.88 7.88 7.79 0 0 0
14/01/2021
7.88
 1,600 7.97 7.97 7.79 0 0 0
13/01/2021
7.97
 100 7.70 7.97 7.97 0 0 0
12/01/2021
7.70
 400 8.06 8.06 7.70 0 0 0
11/01/2021
8.06
 0 8.06 8.06 8.06 0 0 0
08/01/2021
8.06
 100 7.70 8.06 8.06 0 0 0
07/01/2021
7.70
 2,000 7.70 7.70 7.52 0 0 0
06/01/2021
7.70
 3,400 7.61 8.70 7.61 0 0 0
05/01/2021
7.61
 3,700 7.52 8.61 7.52 0 0 0
04/01/2021
7.52
 3,300 7.52 8.61 7.52 0 0 0
31/12/2020
7.52
 6,700 7.52 8.24 7.52 0 0 0
30/12/2020
7.52
 24,800 8.88 8.88 7.52 0 0 0
29/12/2020
8.88
 5,100 8.52 9.33 7.25 0 0 0
28/12/2020
8.52
 8,200 9.87 9.87 8.52 0 0 0
25/12/2020
9.87
 1,100 11.60 11.60 9.87 0 0 0
24/12/2020
11.60
 0 11.60 11.60 11.60 0 0 0
23/12/2020
11.60
 0 11.60 11.60 11.60 0 0 0
22/12/2020
11.60
 0 11.60 11.60 11.60 0 0 0
21/12/2020
11.60
 0 11.60 11.60 11.60 0 0 0
18/12/2020
11.60
 0 11.60 11.60 11.60 0 0 0
17/12/2020
11.60
 0 11.60 11.60 11.60 0 0 0
16/12/2020
11.60
 0 11.60 11.60 11.60 0 0 0
15/12/2020
11.60
 0 11.60 11.60 11.60 0 0 0
14/12/2020
11.60
 0 11.60 11.60 11.60 0 0 0
11/12/2020
11.60
 0 11.60 11.60 11.60 0 0 0
10/12/2020
11.60
 0 11.60 11.60 11.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |